イーソルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 1,265 | 1,290 | 1,236 | 1,240 | -25 | -2% | 88,300 |
| 2020/10/14 | 1,290 | 1,297 | 1,253 | 1,265 | -25 | -1.9% | 100,300 |
| 2020/10/13 | 1,337 | 1,337 | 1,290 | 1,290 | -43 | -3.2% | 83,400 |
| 2020/10/12 | 1,330 | 1,358 | 1,325 | 1,333 | +16 | +1.2% | 113,200 |
| 2020/10/09 | 1,284 | 1,325 | 1,284 | 1,317 | +29 | +2.3% | 201,200 |
| 2020/10/08 | 1,220 | 1,311 | 1,219 | 1,288 | +69 | +5.7% | 283,900 |
| 2020/10/07 | 1,192 | 1,220 | 1,186 | 1,219 | +23 | +1.9% | 66,600 |
| 2020/10/06 | 1,224 | 1,224 | 1,194 | 1,196 | -26 | -2.1% | 51,200 |
| 2020/10/05 | 1,190 | 1,226 | 1,186 | 1,222 | +46 | +3.9% | 93,100 |
| 2020/10/02 | 1,215 | 1,231 | 1,173 | 1,176 | - | - | 186,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,210 | 1,245 | 1,210 | 1,221 | +2 | +0.2% | 68,800 |
| 2020/09/29 | 1,208 | 1,232 | 1,197 | 1,219 | +11 | +0.9% | 88,500 |
| 2020/09/28 | 1,216 | 1,231 | 1,185 | 1,208 | -12 | -1% | 104,300 |
| 2020/09/25 | 1,191 | 1,223 | 1,191 | 1,220 | +27 | +2.3% | 61,200 |
| 2020/09/24 | 1,221 | 1,224 | 1,181 | 1,193 | -28 | -2.3% | 127,400 |
| 2020/09/23 | 1,221 | 1,239 | 1,207 | 1,221 | -23 | -1.8% | 56,400 |
| 2020/09/18 | 1,206 | 1,245 | 1,206 | 1,244 | +26 | +2.1% | 57,300 |
| 2020/09/17 | 1,210 | 1,223 | 1,200 | 1,218 | -2 | -0.2% | 79,500 |
| 2020/09/16 | 1,243 | 1,249 | 1,205 | 1,220 | -12 | -1% | 151,500 |
| 2020/09/15 | 1,260 | 1,269 | 1,225 | 1,232 | -16 | -1.3% | 88,700 |
| 2020/09/14 | 1,219 | 1,252 | 1,216 | 1,248 | +48 | +4% | 100,900 |
| 2020/09/11 | 1,185 | 1,209 | 1,175 | 1,200 | +17 | +1.4% | 79,500 |
| 2020/09/10 | 1,198 | 1,213 | 1,178 | 1,183 | -12 | -1% | 71,700 |
| 2020/09/09 | 1,184 | 1,203 | 1,174 | 1,195 | -19 | -1.6% | 62,100 |
| 2020/09/08 | 1,186 | 1,214 | 1,186 | 1,214 | +32 | +2.7% | 74,900 |
| 2020/09/07 | 1,176 | 1,200 | 1,171 | 1,182 | -2 | -0.2% | 62,300 |
| 2020/09/04 | 1,165 | 1,190 | 1,160 | 1,184 | -17 | -1.4% | 72,000 |
| 2020/09/03 | 1,195 | 1,202 | 1,174 | 1,201 | +23 | +2% | 121,900 |
| 2020/09/02 | 1,263 | 1,265 | 1,175 | 1,178 | -78 | -6.2% | 281,100 |
| 2020/09/01 | 1,220 | 1,262 | 1,211 | 1,256 | +38 | +3.1% | 144,400 |
| 2020/08/31 | 1,200 | 1,237 | 1,197 | 1,218 | +54 | +4.6% | 109,100 |
| 2020/08/28 | 1,162 | 1,225 | 1,144 | 1,164 | +9 | +0.8% | 226,900 |
| 2020/08/27 | 1,229 | 1,233 | 1,155 | 1,155 | -32 | -2.7% | 157,600 |
| 2020/08/26 | 1,138 | 1,191 | 1,138 | 1,187 | +55 | +4.9% | 110,400 |
| 2020/08/25 | 1,100 | 1,138 | 1,095 | 1,132 | +35 | +3.2% | 122,900 |
| 2020/08/24 | 1,099 | 1,099 | 1,071 | 1,097 | +9 | +0.8% | 89,300 |
| 2020/08/21 | 1,082 | 1,098 | 1,077 | 1,088 | +7 | +0.6% | 123,400 |
| 2020/08/20 | 1,092 | 1,092 | 1,063 | 1,081 | -1 | -0.1% | 97,000 |
| 2020/08/19 | 1,086 | 1,114 | 1,078 | 1,082 | -13 | -1.2% | 94,000 |
| 2020/08/18 | 1,091 | 1,105 | 1,084 | 1,095 | +17 | +1.6% | 98,100 |
| 2020/08/17 | 1,112 | 1,122 | 1,078 | 1,078 | -43 | -3.8% | 155,600 |
| 2020/08/14 | 1,135 | 1,143 | 1,102 | 1,121 | -26 | -2.3% | 126,500 |
| 2020/08/13 | 1,130 | 1,176 | 1,087 | 1,147 | -40 | -3.4% | 337,200 |
| 2020/08/12 | 1,232 | 1,233 | 1,171 | 1,187 | -15 | -1.2% | 124,600 |
| 2020/08/11 | 1,190 | 1,205 | 1,152 | 1,202 | +36 | +3.1% | 246,300 |
| 2020/08/07 | 1,132 | 1,181 | 1,116 | 1,166 | +58 | +5.2% | 128,600 |
| 2020/08/06 | 1,150 | 1,155 | 1,105 | 1,108 | -62 | -5.3% | 84,500 |
| 2020/08/05 | 1,132 | 1,178 | 1,127 | 1,170 | +53 | +4.7% | 143,200 |
| 2020/08/04 | 1,084 | 1,122 | 1,084 | 1,117 | +45 | +4.2% | 55,100 |
1001～
1050
件表示中 / 1485件
類似銘柄と比較する
現在ご覧いただいている「イーソル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イーソル | 68,700円 | +25.7% | +999.9% | 0.80% | 16.88倍 | 2.70倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| ＦＦＲＩ | 191,100円 | +29.1% | +0.2% | 0.52% | 34.91倍 | 7.31倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ヒューマンＴ | 133,900円 | +18.8% | +25.6% | 1.08% | 28.23倍 | 3.30倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| くふうＣ | 22,400円 | -21.9% | -68.3% | 0.00% | 67.07倍 | 1.34倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| オープンワーク | 66,300円 | +16.4% | +17.1% | 0.00% | 20.65倍 | 2.31倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
